Bluelake Mineral historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.536	1.540	1.434	1.450	1.450	742,831
2026-07-28	1.530	1.566	1.518	1.520	1.520	1,096,974
2026-07-27	1.558	1.560	1.510	1.520	1.520	991,491
2026-07-24	1.626	1.626	1.560	1.580	1.580	595,849
2026-07-23	1.600	1.640	1.582	1.620	1.620	454,060
2026-07-22	1.620	1.722	1.574	1.616	1.616	833,823
2026-07-21	1.678	1.688	1.600	1.610	1.610	691,934
2026-07-20	1.814	1.814	1.650	1.692	1.692	2,352,378
2026-07-17	1.928	2.005	1.752	1.848	1.848	827,872
2026-07-16	1.970	1.970	1.880	1.880	1.880	407,987
2026-07-15	1.914	1.978	1.902	1.970	1.970	247,303
2026-07-14	1.982	2.055	1.890	1.968	1.968	195,390
2026-07-13	1.900	2.100	1.900	1.976	1.976	440,904
2026-07-10	1.888	2.000	1.870	1.926	1.926	134,039
2026-07-09	1.974	1.998	1.866	1.888	1.888	160,923
2026-07-08	1.950	2.010	1.820	1.980	1.980	892,413
2026-07-07	1.932	2.000	1.912	1.944	1.944	546,493
2026-07-06	2.050	2.100	1.910	1.946	1.946	678,513
2026-07-03	2.150	2.160	1.900	2.000	2.000	1,544,372
2026-07-02	2.135	2.185	2.065	2.160	2.160	302,734
2026-07-01	2.110	2.190	2.100	2.135	2.135	456,242
2026-06-30	2.200	2.295	2.100	2.125	2.125	956,954
2026-06-29	2.190	2.350	2.135	2.185	2.185	2,096,987
2026-06-26	2.050	2.100	2.030	2.095	2.095	249,793
2026-06-25	1.986	2.045	1.960	2.030	2.030	459,421
2026-06-24	2.030	2.030	1.902	1.970	1.970	280,681
2026-06-23	1.998	2.060	1.922	2.020	2.020	234,425
2026-06-22	2.065	2.065	1.750	2.010	2.010	304,498
2026-06-18	1.986	2.075	1.980	2.075	2.075	305,068
2026-06-17	2.025	2.060	1.982	1.984	1.984	277,974
2026-06-16	2.060	2.080	2.015	2.060	2.060	195,151
2026-06-15	2.060	2.100	2.025	2.050	2.050	199,997
2026-06-12	2.055	2.160	2.010	2.020	2.020	331,145
2026-06-11	2.080	2.170	2.030	2.090	2.090	394,738
2026-06-10	2.100	2.165	1.922	2.075	2.075	551,901
2026-06-09	1.980	2.190	1.964	2.045	2.045	399,834
2026-06-08	2.000	2.100	2.000	2.055	2.055	266,482
2026-06-05	2.030	2.140	1.972	1.980	1.980	383,738
2026-06-04	2.085	2.180	2.005	2.005	2.005	300,404
2026-06-03	2.010	2.150	2.010	2.070	2.070	337,640
2026-06-02	2.080	2.130	2.000	2.020	2.020	559,980
2026-06-01	2.105	2.210	2.075	2.135	2.135	426,211
2026-05-29	1.902	2.230	1.902	2.180	2.180	507,976
2026-05-28	2.100	2.120	2.000	2.055	2.055	375,053
2026-05-27	2.110	2.245	2.095	2.125	2.125	384,475
2026-05-26	2.020	2.275	2.020	2.090	2.090	982,259
2026-05-25	1.900	2.120	1.860	2.020	2.020	1,685,298
2026-05-22	1.918	1.918	1.600	1.780	1.780	2,025,479
2026-05-21	2.015	2.050	1.752	1.880	1.880	977,558
2026-05-20	2.040	2.120	1.856	2.010	2.010	1,245,166
2026-05-19	2.065	2.095	1.870	2.005	2.005	1,744,427
2026-05-18	2.240	2.300	1.904	2.080	2.080	2,909,008
2026-05-15	2.505	2.660	2.230	2.325	2.325	3,155,848
2026-05-13	2.410	2.770	2.410	2.480	2.480	3,380,008
2026-05-12	2.200	2.495	2.160	2.385	2.385	4,588,555
2026-05-11	1.916	2.295	1.916	2.130	2.130	4,305,879
2026-05-08	1.790	1.938	1.766	1.820	1.820	1,774,787
2026-05-07	1.800	2.180	1.700	1.750	1.750	8,111,736
2026-05-06	1.560	1.780	1.520	1.620	1.620	492,319
2026-05-05	1.530	1.620	1.530	1.570	1.570	271,109

← NewerPage 2 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.